Showa Paxxs Corporation - 3954.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,290	3,245	3,245	3,290	3,210	2,800
January 13, 2026	3,310	3,290	3,290	3,310	3,290	1,500
January 09, 2026	3,320	3,300	3,300	3,320	3,295	600
January 08, 2026	3,295	3,325	3,325	3,345	3,295	1,700
January 07, 2026	3,320	3,290	3,290	3,320	3,290	200
January 06, 2026	3,265	3,335	3,335	3,340	3,190	3,000
January 05, 2026	3,225	3,215	3,215	3,250	3,200	1,600
December 30, 2025	3,285	3,255	3,255	3,285	3,200	2,600
December 29, 2025	3,335	3,280	3,280	3,335	3,210	4,800
December 26, 2025	3,380	3,335	3,335	3,400	3,325	2,300
December 25, 2025	3,375	3,345	3,345	3,375	3,305	2,500
December 24, 2025	3,270	3,375	3,375	3,430	3,270	10,800
December 23, 2025	3,280	3,325	3,325	3,335	3,250	2,600
December 22, 2025	3,200	3,285	3,285	3,295	3,085	29,000
December 19, 2025	2,795	3,245	3,245	3,245	2,795	77,400
December 18, 2025	2,745	2,745	2,745	2,767	2,745	3,800
December 17, 2025	2,764	2,767	2,767	2,826	2,764	2,700
December 16, 2025	2,785	2,819	2,819	2,830	2,753	12,300
December 15, 2025	3,435	2,868	2,868	3,435	2,840	145,000
December 12, 2025	2,410	2,935	2,935	2,935	2,403	90,300
December 11, 2025	2,434	2,435	2,435	2,471	2,426	5,500
December 10, 2025	2,500	2,433	2,433	2,500	2,426	2,500
December 09, 2025	2,524	2,500	2,500	2,543	2,420	7,300
December 08, 2025	2,589	2,538	2,538	2,589	2,521	2,100
December 05, 2025	2,653	2,541	2,541	2,653	2,541	8,900
December 04, 2025	2,623	2,603	2,603	2,658	2,603	3,400
December 03, 2025	2,701	2,623	2,623	2,715	2,615	7,300
December 02, 2025	2,850	2,711	2,711	2,900	2,668	30,200
December 01, 2025	2,850	2,850	2,850	2,850	2,850	0
November 28, 2025	2,823	2,850	2,850	2,850	2,821	2,600
November 27, 2025	2,823	2,823	2,823	2,823	2,823	0
November 26, 2025	2,846	2,823	2,823	2,846	2,823	300
November 25, 2025	2,840	2,846	2,846	2,846	2,802	6,000
November 21, 2025	2,850	2,833	2,833	2,855	2,820	4,000
November 20, 2025	2,819	2,819	2,819	2,819	2,819	0
November 19, 2025	2,848	2,817	2,817	2,853	2,810	3,000
November 18, 2025	2,840	2,896	2,896	2,956	2,804	9,200
November 17, 2025	2,866	2,821	2,821	2,866	2,821	3,500
November 14, 2025	2,865	2,869	2,869	2,901	2,862	4,400
November 13, 2025	2,912	2,908	2,908	2,930	2,900	1,900
November 12, 2025	2,951	2,911	2,911	2,970	2,811	9,400
November 11, 2025	2,827	2,960	2,960	3,010	2,815	11,000
November 10, 2025	2,802	2,821	2,821	2,822	2,802	1,200
November 07, 2025	2,802	2,801	2,801	2,802	2,801	300
November 06, 2025	2,850	2,811	2,811	2,851	2,810	3,800
November 05, 2025	2,850	2,811	2,811	2,851	2,810	4,500
November 04, 2025	2,920	2,810	2,810	2,940	2,810	4,500
October 31, 2025	2,904	2,860	2,860	2,904	2,860	5,000
October 30, 2025	2,907	2,907	2,907	2,908	2,907	300
October 29, 2025	2,950	2,930	2,930	2,957	2,930	900
October 28, 2025	2,950	2,950	2,950	3,000	2,950	800
October 27, 2025	2,930	2,997	2,997	3,040	2,930	5,000
October 24, 2025	2,926	2,920	2,920	2,942	2,920	900
October 23, 2025	2,925	2,915	2,915	2,933	2,900	2,000
October 22, 2025	2,913	2,902	2,902	2,920	2,900	3,100
October 21, 2025	2,951	2,913	2,913	2,951	2,901	5,700
October 20, 2025	2,920	2,900	2,900	2,933	2,900	4,200
October 17, 2025	2,865	2,870	2,870	2,895	2,856	4,800
October 16, 2025	2,792	2,815	2,815	2,853	2,781	2,600
October 15, 2025	2,748	2,772	2,772	2,783	2,733	5,500

Showa Paxxs Corporation (3954.T) JPX